VanEck Ethereum ETF

ETHV
🏛️ usa →
66.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.26 23.26 23.26 23.26 4.1K
09:31 23.27 23.27 23.27 23.27 0.5K
09:32 23.04 23.08 23.04 23.04 1.0K
09:33 23.04 23.04 23.04 23.04 0.8K
09:36 23.08 23.08 23.08 23.08 0.4K
09:37 23.05 23.05 22.88 22.88 1.0K
09:38 22.97 22.97 22.97 22.97 0.9K
09:40 22.97 22.97 22.89 22.89 0.6K
09:41 22.91 22.91 22.90 22.90 1.5K
09:42 22.90 22.90 22.88 22.88 4.4K
09:45 22.92 22.93 22.92 22.93 1.1K
09:46 23.00 23.00 23.00 23.00 0.5K
09:48 23.05 23.05 23.05 23.05 0.6K
09:50 23.13 23.15 23.13 23.15 0.9K
09:51 23.05 23.05 23.05 23.05 0.8K
09:52 23.06 23.06 23.06 23.06 1.1K
09:55 23.04 23.04 23.04 23.04 1.6K
10:00 22.99 22.99 22.93 22.93 1.2K
10:02 22.89 22.89 22.89 22.89 0.9K
10:04 22.96 22.96 22.96 22.96 0.4K
10:07 22.88 22.88 22.87 22.87 1.7K
10:08 22.90 22.90 22.88 22.88 1.9K
10:09 22.87 22.87 22.87 22.87 8.9K
10:11 22.79 22.79 22.79 22.79 0.4K
10:12 22.78 22.78 22.78 22.78 2.5K
10:13 22.88 22.88 22.88 22.88 2.3K
10:22 22.98 22.98 22.98 22.98 0.6K
10:30 22.98 22.98 22.98 22.98 0.7K
10:35 23.10 23.10 23.10 23.10 1.6K
10:37 23.09 23.09 23.09 23.09 0.8K
10:38 23.10 23.10 23.10 23.10 2.2K
10:40 23.10 23.11 23.09 23.11 1.6K
10:42 23.13 23.17 23.13 23.17 0.5K
10:43 23.11 23.11 23.11 23.11 0.1K
10:45 23.07 23.07 23.07 23.07 0.4K
10:46 23.05 23.05 23.05 23.05 0.8K
10:53 23.00 23.00 23.00 23.00 0.4K
10:56 22.94 22.94 22.94 22.94 1.1K
11:04 22.82 22.82 22.82 22.82 1.2K
11:08 22.78 22.78 22.71 22.71 2.3K
11:09 22.76 22.76 22.76 22.76 0.9K
11:11 22.72 22.72 22.72 22.72 0.5K
11:14 22.63 22.63 22.63 22.63 0.7K
11:15 22.60 22.60 22.54 22.54 5.6K
11:21 22.53 22.53 22.53 22.53 1.0K
11:24 22.41 22.41 22.41 22.41 0.4K
11:27 22.45 22.45 22.45 22.45 1.8K
11:30 22.34 22.34 22.34 22.34 1.8K
11:35 22.23 22.23 22.23 22.23 0.2K
11:36 22.13 22.13 22.13 22.13 1.0K
11:37 22.08 22.08 22.02 22.02 1.6K
11:38 22.01 22.04 21.98 22.04 1.4K
11:39 21.97 21.97 21.97 21.97 0.3K
11:40 21.89 21.89 21.89 21.89 0.6K
11:42 22.04 22.04 22.03 22.03 2.6K
11:45 21.87 21.87 21.86 21.86 2.3K
11:47 21.91 21.91 21.91 21.91 1.6K
11:48 21.79 21.80 21.79 21.80 1.1K
11:49 21.73 21.73 21.73 21.73 0.3K
11:50 21.75 21.86 21.75 21.86 1.0K
11:53 21.90 22.01 21.90 22.01 0.8K
11:54 22.00 22.00 22.00 22.00 2.2K
11:56 21.98 21.98 21.96 21.96 2.1K
11:58 21.90 21.90 21.86 21.86 0.9K
12:00 21.90 21.90 21.90 21.90 0.5K
12:04 21.80 21.80 21.80 21.80 1.0K
12:09 22.03 22.03 22.03 22.03 0.3K
12:10 21.94 21.94 21.94 21.94 0.3K
12:11 21.95 21.98 21.95 21.98 0.5K
12:12 22.01 22.01 22.01 22.01 0.7K
12:13 21.98 21.98 21.98 21.98 0.2K
12:14 21.93 21.93 21.93 21.93 0.5K
12:15 21.87 21.89 21.87 21.89 1.7K
12:16 21.87 21.87 21.82 21.82 3.0K
12:21 21.63 21.69 21.63 21.69 1.1K
12:22 21.68 21.68 21.57 21.59 0.9K
12:23 21.71 21.71 21.71 21.71 0.4K
12:24 21.70 21.81 21.70 21.81 1.4K
12:28 21.74 21.74 21.74 21.74 0.2K
12:31 21.89 21.89 21.89 21.89 0.7K
12:32 21.94 21.94 21.93 21.93 0.3K
12:36 21.96 21.96 21.96 21.96 0.9K
12:41 21.95 21.95 21.94 21.94 0.8K
12:42 21.98 21.98 21.98 21.98 1.0K
12:43 21.95 21.95 21.95 21.95 1.2K
12:47 21.95 21.95 21.95 21.95 1.4K
12:52 22.07 22.07 22.07 22.07 1.2K
13:00 22.12 22.12 22.12 22.12 0.4K
13:02 22.12 22.18 22.12 22.18 2.3K
13:07 21.98 21.98 21.98 21.98 5.5K
13:08 21.95 21.95 21.95 21.95 0.9K
13:10 21.86 21.86 21.86 21.86 0.5K
13:14 21.87 21.87 21.86 21.86 0.3K
13:15 21.85 21.85 21.85 21.85 1.6K
13:26 22.00 22.00 21.98 21.98 0.8K
13:27 21.98 21.98 21.98 21.98 0.6K
13:35 21.94 21.94 21.94 21.94 1.4K
13:36 21.98 21.98 21.98 21.98 0.4K
13:38 22.01 22.01 22.01 22.01 1.1K
13:39 21.95 21.95 21.95 21.95 0.9K
13:42 22.00 22.00 22.00 22.00 0.4K
13:44 22.01 22.01 22.01 22.01 0.6K
13:46 22.09 22.09 22.09 22.09 0.5K
13:52 22.05 22.05 22.05 22.05 1.1K
13:53 22.02 22.02 22.02 22.02 0.1K
14:10 22.10 22.10 22.10 22.10 2.4K
14:18 22.15 22.15 22.15 22.15 0.7K
14:23 22.19 22.19 22.19 22.19 1.3K
14:28 22.24 22.24 22.24 22.24 0.6K
14:29 22.23 22.23 22.23 22.23 0.1K
14:31 22.23 22.23 22.23 22.23 0.9K
14:34 22.19 22.19 22.19 22.19 0.3K
14:37 22.20 22.20 22.20 22.20 0.6K
14:45 22.18 22.18 22.18 22.18 0.8K
14:50 22.22 22.22 22.22 22.22 0.4K
14:52 22.18 22.18 22.17 22.17 1.3K
14:56 22.21 22.21 22.21 22.21 0.4K
14:59 22.21 22.21 22.21 22.21 0.6K
15:00 22.20 22.27 22.18 22.27 2.0K
15:02 22.26 22.26 22.26 22.26 0.7K
15:04 22.27 22.27 22.27 22.27 0.1K
15:05 22.25 22.25 22.25 22.25 0.5K
15:10 22.22 22.22 22.22 22.22 0.4K
15:12 22.21 22.21 22.21 22.21 0.4K
15:15 22.18 22.18 22.18 22.18 0.4K
15:22 22.19 22.19 22.19 22.19 0.2K
15:26 22.24 22.25 22.24 22.25 1.7K
15:27 22.19 22.19 22.19 22.19 0.7K
15:28 22.17 22.17 22.17 22.17 1.3K
15:34 22.20 22.20 22.20 22.20 1.1K
15:42 22.15 22.15 22.15 22.15 3.1K
15:44 22.10 22.10 22.10 22.10 0.2K
15:50 22.20 22.20 22.20 22.20 0.5K
15:51 22.26 22.26 22.26 22.26 0.3K
15:52 22.24 22.24 22.24 22.24 0.3K
15:56 22.35 22.39 22.35 22.39 1.4K
15:59 22.30 22.30 22.14 22.18 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available